Qliro AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	19.400	22.800	17.850	22.000	22.000	86,070
2023-06-15	19.000	19.400	18.650	19.400	19.400	8,205
2023-06-14	17.400	19.000	17.400	19.000	19.000	41,532
2023-06-13	16.750	17.400	16.750	17.400	17.400	297,697
2023-06-12	16.800	16.800	16.500	16.750	16.750	12,267
2023-06-09	17.000	17.500	16.500	16.800	16.800	24,977
2023-06-08	16.600	17.000	16.200	17.000	17.000	12,782
2023-06-07	16.900	16.900	15.950	16.600	16.600	19,023
2023-06-05	17.000	17.300	16.400	16.950	16.950	7,258
2023-06-02	17.500	17.500	17.000	17.500	17.500	1,073
2023-06-01	16.900	17.450	16.700	17.400	17.400	8,752
2023-05-31	17.350	17.500	16.900	16.900	16.900	6,260
2023-05-30	16.650	17.450	16.600	17.350	17.350	6,341
2023-05-29	16.900	16.950	15.600	16.650	16.650	4,037
2023-05-26	17.000	17.000	16.300	16.850	16.850	3,544
2023-05-25	16.200	17.000	15.500	17.000	17.000	37,652
2023-05-24	16.050	16.500	15.600	16.200	16.200	7,930
2023-05-23	16.100	16.750	16.000	16.100	16.100	2,968
2023-05-22	16.400	16.500	16.050	16.100	16.100	6,121
2023-05-19	16.850	17.000	16.050	16.400	16.400	6,927
2023-05-17	17.000	17.000	16.000	16.850	16.850	6,686
2023-05-16	16.300	17.450	15.650	16.950	16.950	17,968
2023-05-15	16.700	16.950	15.900	16.350	16.350	4,998
2023-05-12	16.550	17.000	15.900	16.700	16.700	13,887
2023-05-11	16.600	16.600	15.850	16.550	16.550	4,720
2023-05-10	16.500	16.650	16.000	16.600	16.600	12,428
2023-05-09	16.650	16.650	15.850	16.500	16.500	1,612
2023-05-08	16.400	16.700	16.400	16.650	16.650	2,885
2023-05-05	16.450	16.500	16.000	16.400	16.400	2,939
2023-05-04	15.700	16.450	15.700	16.450	16.450	17,987
2023-05-03	16.300	16.300	14.750	15.700	15.700	7,294
2023-05-02	15.900	16.000	15.500	16.000	16.000	12,178
2023-04-28	15.450	15.900	15.050	15.900	15.900	7,642
2023-04-27	15.250	15.450	14.400	15.450	15.450	6,686
2023-04-26	14.550	15.400	14.250	15.250	15.250	2,750
2023-04-25	15.450	15.450	14.250	14.550	14.550	19,980
2023-04-24	15.950	15.950	14.650	15.450	15.450	10,158
2023-04-21	14.850	15.950	14.300	15.950	15.950	10,652
2023-04-20	15.850	16.150	14.050	15.050	15.050	20,029
2023-04-19	15.250	16.500	15.050	15.850	15.850	10,537
2023-04-18	15.900	16.000	15.300	15.700	15.700	25,682
2023-04-17	16.550	16.550	15.900	15.900	15.900	13,829
2023-04-14	17.050	17.700	16.500	16.550	16.550	29,171
2023-04-13	15.000	18.250	15.000	16.850	16.850	137,379
2023-04-12	13.800	13.800	13.100	13.750	13.750	7,525
2023-04-11	13.450	13.950	12.900	13.950	13.950	2,178
2023-04-06	12.850	13.500	12.850	13.450	13.450	2,418
2023-04-05	13.150	13.450	12.850	12.850	12.850	3,650
2023-04-04	13.300	13.500	13.050	13.150	13.150	6,390
2023-04-03	13.500	13.500	13.000	13.300	13.300	7,659
2023-03-31	13.500	13.980	13.500	13.980	13.980	4,375
2023-03-30	13.640	13.980	13.500	13.980	13.980	1,353
2023-03-29	13.600	13.980	13.600	13.640	13.640	2,743
2023-03-28	13.920	13.920	13.600	13.860	13.860	2,649
2023-03-27	13.900	14.000	13.620	13.920	13.920	1,527
2023-03-24	14.000	14.000	13.640	14.000	14.000	4,281
2023-03-23	14.780	14.780	13.440	14.000	14.000	5,010
2023-03-22	14.660	14.900	14.040	14.780	14.780	7,462
2023-03-21	13.560	15.000	13.080	14.660	14.660	35,332
2023-03-20	13.000	13.640	13.000	13.560	13.560	18,827

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.